{"code":"00000","msg":"success","requestTime":1790558589812,"data":[["1790197200000","161.68","162.47","161.57","162.27","11731.97","1900835.8803"],["1790200800000","162.27","163.19","162.13","163.1","9320.05","1515508.0559"],["1790204400000","163.1","163.1","162.32","162.36","5434.34","884056.3444"],["1790208000000","162.36","162.84","161.51","161.71","6948.65","1127510.3045"],["1790211600000","161.71","162.62","160.93","160.98","10225.51","1652874.073"],["1790215200000","160.98","161.93","159.24","161.83","14302.78","2296648.7832"],["1790218800000","161.83","162.09","159.95","160.24","9665.51","1555040.919"],["1790222400000","160.24","160.67","159.53","160.6","8952.07","1431749.7647"],["1790226000000","160.6","162.17","160.29","160.4","9859.9","1591056.7774"],["1790229600000","160.4","161.21","160.17","160.18","6942.83","1115856.7614"],["1790233200000","160.18","162.18","159.65","161.7","10130.83","1629651.721"],["1790236800000","161.7","162.1","157.48","158.84","31824.82","5070507.4765"],["1790240400000","158.84","159.16","156.14","158.5","42958.07","6773206.8519"],["1790244000000","158.5","159.59","158.37","159.58","22546.75","3585592.9157"],["1790247600000","159.58","160","158.56","158.93","14463.44","2304045.1851"],["1790251200000","158.93","159.76","158.37","159.7","16702.77","2657459.292"],["1790254800000","159.7","165.18","159.52","161.44","65451.25","10595037.0261"],["1790258400000","161.44","164.92","158.56","158.87","36518.62","5917229.3186"],["1790262000000","158.87","162.53","158.46","161.94","21023.61","3374852.9973"],["1790265600000","161.94","163.73","160.09","162.6","25315.48","4103533.5564"],["1790269200000","162.6","162.76","160.83","161.51","13740.17","2225061.1647"],["1790272800000","161.51","162.96","160.8","162.64","15255.63","2472450.1423"],["1790276400000","162.64","163.59","161.8","161.8","12348.56","2009663.521"],["1790280000000","161.8","161.89","160.58","161.33","12558.53","2023175.5177"],["1790283600000","161.33","161.6","160.97","161.39","9887.87","1595010.1954"],["1790287200000","161.39","161.63","160.84","161.3","14395.99","2320775.725"],["1790290800000","161.3","161.61","161.19","161.46","5599.52","903880.1441"],["1790294400000","161.46","162.96","161.43","162.72","11226.34","1823870.3338"],["1790298000000","162.72","163.74","161.92","162.85","12807.89","2085144.0026"],["1790301600000","162.85","164.14","162.42","162.65","20864.67","3412541.8399"],["1790305200000","162.65","163.05","162.2","162.66","8009.8","1302887.2122"],["1790308800000","162.66","162.72","162.07","162.32","6218.77","1009811.6034"],["1790312400000","162.32","162.41","161.83","162.13","7835.11","1270624.9742"],["1790316000000","162.13","162.46","161.45","161.61","6489.37","1050365.8424"],["1790319600000","161.61","161.76","160.57","161.6","8436.35","1360106.554"],["1790323200000","161.6","162.76","161.05","162.63","20738.2","3358183.7906"],["1790326800000","162.63","164.15","162.6","162.92","17477.1","2856344.8587"],["1790330400000","162.92","164.17","162.36","163.79","16454.38","2686732.7324"],["1790334000000","163.79","165.41","163.61","164.45","35884.83","5912990.094"],["1790337600000","164.45","164.86","162.71","164.22","31782.64","5207864.2475"],["1790341200000","164.22","164.63","158.66","159.74","45683.02","7356606.7616"],["1790344800000","159.74","160.09","157.66","159.35","33599.55","5332796.6039"],["1790348400000","159.35","160.7","157.04","158.9","39026.87","6196650.3959"],["1790352000000","158.9","159.63","157.97","158.21","36501.78","5802078.005"],["1790355600000","158.21","159.52","158.02","159.01","15974.44","2536151.6299"],["1790359200000","159.01","160.07","158.76","159.48","12596.43","2008756.6875"],["1790362800000","159.48","160.32","158.72","158.88","15225.65","2430343.878"],["1790366400000","158.88","159.19","158.3","158.77","10125.04","1607743.9258"],["1790370000000","158.77","159.02","158.36","158.89","7914.95","1256325.9979"],["1790373600000","158.89","159.4","158.77","159.28","3848.17","612180.4147"],["1790377200000","159.28","159.49","159.15","159.27","2005.22","319578.0087"],["1790380800000","159.27","159.47","158.64","159.06","4099.18","651935.5973"],["1790384400000","159.06","159.68","159.01","159.6","2661.31","424188.3007"],["1790388000000","159.6","159.74","159.16","159.36","1935.98","308694.3638"],["1790391600000","159.36","159.38","158.89","158.94","1149.52","182919.7282"],["1790395200000","158.94","159.29","158.69","159.08","1713.22","272442.5945"],["1790398800000","159.08","159.11","158.35","158.37","2192.46","347805.8402"],["1790402400000","158.37","158.7","158.3","158.36","1323.83","209784.2386"],["1790406000000","158.36","158.97","158.36","158.97","1231.72","195571.0458"],["1790409600000","158.97","159.48","158.7","159.17","1682.34","267695.4116"],["1790413200000","159.17","159.18","158.64","158.84","1001.2","159037.5369"],["1790416800000","158.84","159.44","158.84","159.29","1784.53","284246.208"],["1790420400000","159.29","159.67","159.26","159.6","1290.94","205902.9225"],["1790424000000","159.6","159.82","159.31","159.38","1409.78","224947.9321"],["1790427600000","159.38","159.5","159.03","159.37","1095.66","174547.0549"],["1790431200000","159.37","159.96","159.29","159.72","1225.01","195622.0172"],["1790434800000","159.72","160.41","159.6","160.26","1174.59","188075.0795"],["1790438400000","160.26","160.34","159.89","159.96","1538.68","246370.439"],["1790442000000","159.96","160","159.65","159.68","1123.22","179443.7957"],["1790445600000","159.68","159.95","159.44","159.55","650.28","103853.5465"],["1790449200000","159.55","159.77","159.29","159.54","1768.72","282090.8347"],["1790452800000","159.54","159.63","158.71","159.28","1995.37","317670.371"],["1790456400000","159.28","159.81","159.19","159.73","765.01","121980.9613"],["1790460000000","159.73","160.39","159.71","160.36","3255.44","521055.4903"],["1790463600000","160.36","160.65","160.36","160.55","1450.72","232826.7039"],["1790467200000","160.55","160.73","160.1","160.27","1012.03","162313.882"],["1790470800000","160.27","160.84","160.11","160.62","1915.33","307489.5813"],["1790474400000","160.62","161.05","160.62","160.91","2147.06","345259.1335"],["1790478000000","160.91","161.07","160.15","160.43","3161.93","508060.4932"],["1790481600000","160.43","160.7","159.91","160.15","2118.73","339722.0012"],["1790485200000","160.15","161.14","160.12","160.81","1831.04","294271.5642"],["1790488800000","160.81","161.39","160.81","161","2355.06","379341.3939"],["1790492400000","161","161.71","160.86","161.71","2960.74","477282.0205"],["1790496000000","161.71","162.15","161.56","161.82","4694.85","759998.9839"],["1790499600000","161.82","162.15","161.28","162.05","2610","422263.1273"],["1790503200000","162.05","162.47","161.77","161.91","5245.67","849756.8322"],["1790506800000","161.91","162.48","161.78","162.39","3633.71","589039.7119"],["1790510400000","162.39","162.87","161.9","161.92","7320.96","1190382.9494"],["1790514000000","161.92","162.37","161.3","162.18","10627.63","1719211.9174"],["1790517600000","162.18","162.63","161.23","161.28","6847.65","1109478.4094"],["1790521200000","161.28","161.55","160.95","161.21","6822.32","1099912.3141"],["1790524800000","161.21","161.88","161.18","161.23","4051.6","654195.9064"],["1790528400000","161.23","161.53","161.09","161.39","2260.72","364700.9384"],["1790532000000","161.39","162.08","161.35","162.04","2783.74","450471.2827"],["1790535600000","162.04","162.57","161.76","162.06","3229.58","524091.8885"],["1790539200000","162.06","162.48","161.77","161.88","1053.05","170683.5138"],["1790542800000","161.88","162.31","161.67","161.87","2296.81","372164.3204"],["1790546400000","161.87","162.05","160.76","160.87","6043.03","974715.5145"],["1790550000000","160.87","161.38","160.72","161.01","4028.95","648641.271"],["1790553600000","161.01","162.27","160.07","160.09","11449.07","1844591.5038"]]}